Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.11 | 10.25 | 9.809 | 9.809 | 3,467,424 | -0.28(-2.79%) |
Mar 30, 2022 | 10.28 | 10.31 | 10.02 | 10.09 | 2,640,575 | -0.25(-2.44%) |
Mar 29, 2022 | 10.04 | 10.37 | 10.04 | 10.34 | 2,125,441 | +0.48(+4.82%) |
Mar 28, 2022 | 9.993 | 10.06 | 9.741 | 9.867 | 1,532,494 | -0.08(-0.78%) |
Mar 25, 2022 | 9.575 | 9.983 | 9.575 | 9.945 | 4,108,389 | +0.44(+4.60%) |
Mar 24, 2022 | 9.372 | 9.546 | 9.245 | 9.508 | 2,509,410 | +0.17(+1.87%) |
Mar 23, 2022 | 9.488 | 9.571 | 9.313 | 9.333 | 1,418,752 | -0.23(-2.44%) |
Mar 22, 2022 | 9.575 | 9.789 | 9.478 | 9.566 | 1,429,961 | +0.07(+0.72%) |
Mar 21, 2022 | 9.799 | 9.828 | 9.410 | 9.498 | 1,342,115 | -0.32(-3.26%) |
Mar 18, 2022 | 9.702 | 9.847 | 9.226 | 9.818 | 3,702,382 | +0.14(+1.40%) |
Mar 17, 2022 | 9.605 | 9.760 | 9.474 | 9.682 | 2,390,731 | -0.07(-0.70%) |
Mar 16, 2022 | 9.527 | 9.789 | 9.352 | 9.750 | 3,044,204 | +0.32(+3.40%) |
Mar 15, 2022 | 9.313 | 9.556 | 9.168 | 9.430 | 1,940,583 | +0.26(+2.86%) |
Mar 14, 2022 | 9.333 | 9.401 | 9.090 | 9.168 | 3,507,872 | -0.12(-1.26%) |
Mar 11, 2022 | 9.566 | 9.770 | 9.265 | 9.284 | 3,055,411 | -0.17(-1.75%) |
Mar 10, 2022 | 9.274 | 9.566 | 9.119 | 9.449 | 2,462,932 | -0.01(-0.10%) |
Mar 09, 2022 | 9.313 | 9.624 | 9.274 | 9.459 | 1,827,227 | +0.37(+4.06%) |
Mar 08, 2022 | 8.896 | 9.401 | 8.750 | 9.090 | 2,788,296 | +0.25(+2.86%) |
Mar 07, 2022 | 9.216 | 9.216 | 8.760 | 8.837 | 2,339,683 | -0.32(-3.50%) |
Mar 04, 2022 | 9.002 | 9.177 | 8.857 | 9.158 | 2,605,344 | +0.02(+0.21%) |
Mar 03, 2022 | 9.362 | 9.362 | 9.012 | 9.138 | 1,730,277 | -0.13(-1.36%) |
Mar 02, 2022 | 9.061 | 9.294 | 8.944 | 9.265 | 1,835,829 | +0.31(+3.47%) |
Mar 01, 2022 | 9.245 | 9.313 | 8.876 | 8.954 | 2,679,751 | -0.32(-3.46%) |
Feb 28, 2022 | 9.284 | 9.503 | 9.168 | 9.274 | 1,989,692 | -0.17(-1.75%) |
Feb 25, 2022 | 9.517 | 9.449 | 9.270 | 9.440 | 1,717,706 | +0.01(+0.10%) |
Feb 24, 2022 | 8.799 | 9.478 | 8.643 | 9.430 | 3,432,192 | +0.30(+3.30%) |
Feb 23, 2022 | 9.440 | 9.478 | 9.080 | 9.129 | 2,535,216 | -0.16(-1.67%) |
Feb 22, 2022 | 9.459 | 9.605 | 9.216 | 9.284 | 1,676,927 | -0.21(-2.25%) |
Feb 18, 2022 | 9.498 | 0 | -0.49(-4.86%) | |||
Feb 17, 2022 | 9.867 | 10.06 | 9.799 | 9.983 | 1,507,104 | -0.01(-0.10%) |
Feb 16, 2022 | 9.760 | 10.01 | 9.760 | 9.993 | 1,666,166 | +0.25(+2.59%) |
Feb 15, 2022 | 9.488 | 9.770 | 9.430 | 9.741 | 993,365 | +0.42(+4.48%) |
Feb 14, 2022 | 9.488 | 9.537 | 9.240 | 9.323 | 1,508,419 | -0.10(-1.03%) |
Feb 11, 2022 | 9.624 | 9.828 | 9.396 | 9.420 | 2,421,699 | -0.24(-2.51%) |
Feb 10, 2022 | 9.546 | 9.896 | 9.517 | 9.663 | 1,443,048 | -0.06(-0.60%) |
Feb 09, 2022 | 9.605 | 9.847 | 9.605 | 9.721 | 1,536,285 | +0.22(+2.35%) |
Feb 08, 2022 | 9.372 | 9.565 | 9.333 | 9.498 | 1,682,226 | +0.20(+2.19%) |
Feb 07, 2022 | 9.061 | 9.352 | 9.061 | 9.294 | 1,516,713 | +0.19(+2.13%) |
Feb 04, 2022 | 8.799 | 9.143 | 8.755 | 9.100 | 1,425,324 | +0.23(+2.63%) |
Feb 03, 2022 | 8.857 | 8.774 | 8.867 | 1,595,344 | -0.12(-1.30%) | |
Feb 02, 2022 | 9.148 | 9.236 | 8.915 | 8.983 | 2,529,327 | -0.20(-2.22%) |
Feb 01, 2022 | 9.114 | 9.299 | 8.925 | 9.187 | 2,664,510 | +0.11(+1.18%) |
Jan 31, 2022 | 8.585 | 9.080 | 9.080 | 2,192,983 | +0.41(+4.70%) | |
Jan 28, 2022 | 8.323 | 8.643 | 8.094 | 8.672 | 3,096,236 | +0.29(+3.48%) |
Jan 27, 2022 | 8.944 | 9.041 | 8.294 | 8.381 | 2,536,671 | -0.49(-5.48%) |
Jan 26, 2022 | 9.090 | 9.304 | 8.847 | 8.867 | 2,281,467 | -0.11(-1.19%) |
Jan 25, 2022 | 8.769 | 9.032 | 8.633 | 8.973 | 1,938,252 | +0.08(+0.87%) |
Jan 24, 2022 | 8.731 | 8.949 | 8.464 | 8.896 | 2,915,975 | -0.04(-0.43%) |
Jan 21, 2022 | 9.080 | 9.168 | 8.886 | 8.935 | 2,260,277 | -0.20(-2.23%) |
Jan 20, 2022 | 9.420 | 9.537 | 9.129 | 9.138 | 2,111,393 | -0.17(-1.88%) |
Jan 19, 2022 | 9.488 | 9.527 | 9.240 | 9.313 | 2,214,162 | -0.20(-2.14%) |
Jan 18, 2022 | 9.527 | 9.750 | 9.488 | 9.517 | 1,504,985 | -0.15(-1.51%) |
Jan 14, 2022 | 9.663 | 0 | +0.09(+0.91%) | |||
Jan 13, 2022 | 9.673 | 9.789 | 9.537 | 9.575 | 1,683,991 | -0.05(-0.50%) |
Jan 12, 2022 | 9.857 | 9.906 | 9.585 | 9.624 | 1,832,850 | -0.17(-1.78%) |
Jan 11, 2022 | 9.391 | 9.867 | 9.362 | 9.799 | 2,303,616 | +0.40(+4.24%) |
Jan 10, 2022 | 9.605 | 9.673 | 9.245 | 9.401 | 2,217,430 | -0.38(-3.87%) |
Jan 07, 2022 | 9.372 | 9.847 | 9.362 | 9.779 | 2,414,794 | +0.49(+5.22%) |
Jan 06, 2022 | 9.236 | 9.415 | 9.177 | 9.294 | 1,641,094 | +0.12(+1.27%) |
Jan 05, 2022 | 9.566 | 9.711 | 9.163 | 9.177 | 1,311,527 | -0.37(-3.87%) |
Jan 04, 2022 | 9.546 | 9.711 | 9.469 | 9.546 | 1,951,112 | +0.15(+1.55%) |
Jan 03, 2022 | 9.430 | 9.692 | 9.342 | 9.401 | 2,404,085 | +0.07(+0.73%) |
Dec 31, 2021 | 9.284 | 9.410 | 9.206 | 9.333 | 1,079,506 | +0.01(+0.10%) |
Dec 30, 2021 | 9.216 | 9.425 | 9.216 | 9.323 | 1,211,196 | +0.08(+0.84%) |
Dec 29, 2021 | 9.284 | 9.284 | 9.109 | 9.245 | 701,471 | -0.01(-0.10%) |
Dec 28, 2021 | 9.236 | 9.401 | 9.177 | 9.255 | 1,445,767 | -0.04(-0.42%) |
Dec 27, 2021 | 9.216 | 9.342 | 9.114 | 9.294 | 1,238,836 | +0.03(+0.31%) |
Dec 23, 2021 | 9.362 | 9.440 | 9.260 | 9.265 | 1,207,000 | -0.01(-0.10%) |
Dec 22, 2021 | 9.041 | 9.323 | 8.973 | 9.274 | 2,240,469 | +0.23(+2.58%) |
Dec 21, 2021 | 8.478 | 9.182 | 8.444 | 9.041 | 3,440,217 | +0.71(+8.51%) |
Dec 20, 2021 | 8.245 | 8.352 | 7.954 | 8.332 | 2,160,875 | -0.13(-1.49%) |
Dec 17, 2021 | 8.187 | 8.502 | 8.080 | 8.459 | 6,678,457 | +0.23(+2.83%) |
Dec 16, 2021 | 8.371 | 8.575 | 8.167 | 8.226 | 3,301,188 | -0.11(-1.28%) |
Dec 15, 2021 | 8.420 | 8.454 | 8.065 | 8.332 | 4,549,076 | -0.11(-1.27%) |
Dec 14, 2021 | 8.517 | 8.808 | 8.420 | 8.439 | 1,962,506 | -0.13(-1.47%) |
Dec 13, 2021 | 8.915 | 9.041 | 8.561 | 8.565 | 1,712,326 | -0.45(-4.96%) |
Dec 10, 2021 | 9.109 | 9.177 | 8.818 | 9.012 | 2,017,393 | -0.04(-0.43%) |
Dec 09, 2021 | 9.012 | 9.163 | 8.954 | 9.051 | 1,543,029 | -0.15(-1.58%) |
Dec 08, 2021 | 9.148 | 9.503 | 9.051 | 9.197 | 3,567,619 | +0.09(+0.96%) |
Dec 07, 2021 | 9.119 | 9.236 | 9.007 | 9.109 | 3,636,154 | +0.17(+1.85%) |
Dec 06, 2021 | 8.459 | 9.318 | 8.459 | 8.944 | 4,735,615 | +0.69(+8.35%) |
Dec 03, 2021 | 8.274 | 8.352 | 8.056 | 8.255 | 1,948,701 | -0.11(-1.28%) |
Dec 02, 2021 | 8.012 | 8.459 | 7.837 | 8.362 | 3,007,343 | +0.42(+5.26%) |
Dec 01, 2021 | 8.692 | 8.726 | 7.944 | 7.944 | 2,717,619 | -0.51(-6.08%) |
Nov 30, 2021 | 8.663 | 8.663 | 8.400 | 8.459 | 3,258,943 | -0.45(-5.02%) |
Nov 29, 2021 | 8.876 | 8.983 | 8.546 | 8.905 | 2,326,519 | +0.10(+1.10%) |
Nov 26, 2021 | 8.769 | 8.828 | 8.347 | 8.808 | 1,863,859 | -0.64(-6.78%) |
Nov 24, 2021 | 9.148 | 9.459 | 9.100 | 9.449 | 1,156,815 | +0.17(+1.78%) |
Nov 23, 2021 | 9.226 | 9.391 | 9.071 | 9.284 | 2,770,531 | +0.08(+0.84%) |
Nov 22, 2021 | 9.313 | 9.440 | 9.206 | 9.206 | 1,448,108 | -0.07(-0.73%) |
Nov 19, 2021 | 9.187 | 9.304 | 8.973 | 9.274 | 1,548,627 | -0.11(-1.14%) |
Nov 18, 2021 | 9.546 | 9.391 | 9.313 | 9.381 | 1,172,544 | -0.15(-1.53%) |
Nov 17, 2021 | 9.537 | 9.624 | 9.406 | 9.527 | 1,369,311 | -0.11(-1.11%) |
Nov 16, 2021 | 9.809 | 9.809 | 9.493 | 9.634 | 1,461,794 | -0.23(-2.36%) |
Nov 15, 2021 | 9.702 | 9.915 | 9.663 | 9.867 | 1,782,486 | +0.16(+1.60%) |
Nov 12, 2021 | 10.02 | 10.10 | 9.711 | 9.711 | 2,826,254 | -0.28(-2.82%) |
Nov 11, 2021 | 10.00 | 10.03 | 9.818 | 9.993 | 2,276,468 | -0.06(-0.58%) |
Nov 10, 2021 | 9.954 | 10.05 | 2,762,829 | +0.00(+0.00%) | ||
Nov 09, 2021 | 9.964 | 10.14 | 9.915 | 10.05 | 2,503,663 | +0.01(+0.10%) |
Nov 08, 2021 | 10.60 | 10.77 | 9.915 | 10.04 | 3,019,479 | -0.19(-1.90%) |
Nov 05, 2021 | 10.17 | 10.47 | 9.993 | 10.24 | 1,986,808 | +0.29(+2.93%) |
Nov 04, 2021 | 9.925 | 10.10 | 9.838 | 9.945 | 2,581,564 | +0.02(+0.20%) |
Nov 03, 2021 | 9.508 | 10.00 | 9.478 | 9.925 | 3,346,551 | +0.47(+4.93%) |
Nov 02, 2021 | 9.274 | 9.575 | 9.226 | 9.459 | 2,896,441 | +0.21(+2.31%) |
Nov 01, 2021 | 8.769 | 9.279 | 8.964 | 9.245 | 2,894,800 | +0.47(+5.31%) |
Oct 29, 2021 | 8.935 | 9.051 | 8.721 | 8.779 | 2,552,516 | -0.22(-2.48%) |
Oct 28, 2021 | 8.993 | 9.070 | 8.750 | 9.002 | 2,728,430 | +0.00(+0.00%) |
Oct 27, 2021 | 9.002 | 9.177 | 8.881 | 9.002 | 1,104,913 | +0.01(+0.11%) |
Oct 26, 2021 | 9.274 | 8.973 | 8.993 | 1,660,247 | -0.23(-2.53%) | |
Oct 25, 2021 | 9.051 | 9.236 | 8.896 | 9.226 | 1,726,969 | +0.17(+1.93%) |
Oct 22, 2021 | 9.041 | 9.216 | 8.983 | 9.051 | 1,631,907 | -0.04(-0.43%) |
Oct 21, 2021 | 8.944 | 9.109 | 8.901 | 9.090 | 1,663,633 | +0.09(+0.97%) |
Oct 20, 2021 | 9.177 | 9.197 | 8.983 | 9.002 | 1,925,021 | -0.25(-2.73%) |
Oct 19, 2021 | 9.478 | 9.488 | 9.172 | 9.255 | 2,033,745 | -0.03(-0.31%) |
Oct 18, 2021 | 9.080 | 9.289 | 8.988 | 9.284 | 2,345,296 | +0.26(+2.91%) |
Oct 15, 2021 | 8.983 | 9.109 | 8.881 | 9.022 | 2,026,208 | +0.20(+2.31%) |
Oct 14, 2021 | 8.721 | 8.818 | 8.580 | 8.818 | 2,532,257 | +0.20(+2.37%) |
Oct 13, 2021 | 8.692 | 8.711 | 8.381 | 8.614 | 3,934,662 | -0.17(-1.88%) |
Oct 12, 2021 | 8.857 | 8.944 | 8.701 | 8.779 | 2,406,620 | -0.11(-1.20%) |
Oct 11, 2021 | 8.857 | 9.032 | 8.779 | 8.886 | 1,731,400 | +0.02(+0.22%) |
Oct 08, 2021 | 8.964 | 9.066 | 8.867 | 8.867 | 1,308,697 | -0.13(-1.40%) |
Oct 07, 2021 | 9.148 | 9.226 | 8.983 | 8.993 | 1,498,552 | -0.05(-0.54%) |
Oct 06, 2021 | 9.090 | 9.138 | 8.857 | 9.041 | 2,153,657 | -0.22(-2.41%) |
Oct 05, 2021 | 9.323 | 9.440 | 9.211 | 9.265 | 1,582,784 | -0.07(-0.73%) |
Oct 04, 2021 | 9.634 | 9.682 | 9.289 | 9.333 | 1,933,199 | -0.25(-2.63%) |
Oct 01, 2021 | 9.313 | 9.624 | 9.187 | 9.585 | 2,963,550 | +0.41(+4.44%) |
Sep 30, 2021 | 9.313 | 9.406 | 9.163 | 9.177 | 2,117,845 | -0.14(-1.46%) |
Sep 29, 2021 | 9.391 | 9.430 | 9.226 | 9.313 | 2,949,952 | +0.01(+0.10%) |
Sep 28, 2021 | 9.333 | 9.498 | 9.216 | 9.304 | 1,852,315 | -0.04(-0.42%) |
Sep 27, 2021 | 9.255 | 9.634 | 9.255 | 9.342 | 1,266,173 | +0.19(+2.12%) |
Sep 24, 2021 | 9.061 | 9.236 | 9.002 | 9.148 | 1,582,509 | +0.02(+0.21%) |
Sep 23, 2021 | 9.070 | 9.177 | 8.983 | 9.129 | 844,652 | +0.17(+1.84%) |
Sep 22, 2021 | 8.896 | 9.051 | 8.867 | 8.964 | 1,190,138 | +0.17(+1.99%) |
Sep 21, 2021 | 8.701 | 8.876 | 8.643 | 8.789 | 1,113,249 | +0.18(+2.14%) |
Sep 20, 2021 | 8.468 | 8.692 | 8.323 | 8.604 | 1,632,087 | -0.11(-1.23%) |
Sep 17, 2021 | 8.595 | 8.769 | 8.561 | 8.711 | 4,651,633 | +0.16(+1.82%) |
Sep 16, 2021 | 8.624 | 8.682 | 8.498 | 8.556 | 1,757,044 | -0.04(-0.45%) |
Sep 15, 2021 | 8.692 | 8.711 | 8.507 | 8.595 | 1,996,139 | -0.09(-1.01%) |
Sep 14, 2021 | 8.905 | 8.925 | 8.604 | 8.682 | 2,056,516 | -0.15(-1.65%) |
Sep 13, 2021 | 8.498 | 8.905 | 8.371 | 8.828 | 2,270,938 | +0.47(+5.57%) |
Sep 10, 2021 | 8.430 | 8.478 | 8.284 | 8.362 | 1,634,178 | +0.04(+0.47%) |
Sep 09, 2021 | 8.391 | 8.546 | 8.303 | 8.323 | 1,729,419 | -0.13(-1.49%) |
Sep 08, 2021 | 8.565 | 8.672 | 8.376 | 8.449 | 955,812 | -0.16(-1.81%) |
Sep 07, 2021 | 8.575 | 8.672 | 8.449 | 8.604 | 1,014,906 | -0.02(-0.23%) |
Sep 03, 2021 | 8.789 | 8.808 | 8.468 | 8.624 | 1,093,797 | -0.17(-1.88%) |
Sep 02, 2021 | 8.799 | 8.847 | 8.643 | 8.789 | 1,314,356 | +0.05(+0.56%) |
Sep 01, 2021 | 8.847 | 8.973 | 8.701 | 8.740 | 1,203,979 | -0.04(-0.44%) |
Aug 31, 2021 | 8.614 | 8.837 | 8.604 | 8.779 | 1,733,968 | +0.12(+1.35%) |
Aug 30, 2021 | 8.867 | 8.915 | 8.575 | 8.663 | 908,062 | -0.14(-1.55%) |
Aug 27, 2021 | 8.449 | 8.857 | 8.362 | 8.799 | 1,213,473 | +0.38(+4.50%) |
Aug 26, 2021 | 8.517 | 8.648 | 8.328 | 8.420 | 1,114,423 | -0.16(-1.81%) |
Aug 25, 2021 | 8.478 | 8.677 | 8.352 | 8.575 | 1,326,894 | +0.08(+0.91%) |
Aug 24, 2021 | 8.313 | 8.512 | 8.274 | 8.498 | 863,758 | +0.25(+3.06%) |
Aug 23, 2021 | 8.255 | 8.362 | 8.128 | 8.245 | 866,808 | +0.12(+1.43%) |
Aug 20, 2021 | 7.963 | 8.206 | 7.808 | 8.128 | 1,656,675 | +0.10(+1.21%) |
Aug 19, 2021 | 8.012 | 8.060 | 7.827 | 8.031 | 1,675,403 | -0.13(-1.55%) |
Aug 18, 2021 | 8.167 | 8.303 | 8.041 | 8.158 | 1,249,502 | -0.01(-0.12%) |
Aug 17, 2021 | 8.323 | 8.366 | 8.012 | 8.167 | 954,802 | -0.17(-1.98%) |
Aug 16, 2021 | 8.342 | 8.391 | 8.128 | 8.332 | 1,376,470 | -0.12(-1.38%) |
Aug 13, 2021 | 8.546 | 8.556 | 8.391 | 8.449 | 644,646 | -0.07(-0.80%) |
Aug 12, 2021 | 8.692 | 8.721 | 8.439 | 8.517 | 1,227,880 | -0.14(-1.57%) |
Aug 11, 2021 | 8.536 | 8.653 | 8.391 | 8.653 | 1,163,091 | +0.13(+1.48%) |
Aug 10, 2021 | 8.439 | 8.614 | 8.240 | 8.527 | 976,557 | +0.08(+0.92%) |
Aug 09, 2021 | 8.580 | 8.740 | 8.289 | 8.449 | 1,417,066 | -0.41(-4.61%) |
Aug 06, 2021 | 8.264 | 8.896 | 8.264 | 8.857 | 3,519,098 | +0.50(+5.92%) |
Aug 05, 2021 | 8.012 | 8.439 | 8.012 | 8.362 | 3,955,757 | +0.46(+5.77%) |
Aug 04, 2021 | 8.070 | 8.216 | 7.847 | 7.905 | 1,631,586 | -0.27(-3.33%) |
Aug 03, 2021 | 8.235 | 8.274 | 7.857 | 8.177 | 1,804,729 | -0.03(-0.35%) |
Aug 02, 2021 | 8.381 | 8.731 | 8.162 | 8.206 | 2,362,116 | -0.16(-1.86%) |
Jul 30, 2021 | 8.459 | 8.633 | 8.303 | 8.362 | 2,332,341 | -0.15(-1.71%) |
Jul 29, 2021 | 8.604 | 8.701 | 8.493 | 8.507 | 1,784,169 | +0.07(+0.81%) |
Jul 28, 2021 | 8.478 | 8.624 | 8.235 | 8.439 | 2,685,171 | -0.04(-0.46%) |
Jul 27, 2021 | 8.595 | 8.721 | 8.459 | 8.478 | 2,948,766 | -0.23(-2.68%) |
Jul 26, 2021 | 8.522 | 8.760 | 8.459 | 8.711 | 2,387,844 | +0.20(+2.40%) |
Jul 23, 2021 | 8.867 | 8.944 | 8.449 | 8.507 | 3,650,505 | -0.31(-3.52%) |
Jul 22, 2021 | 8.847 | 8.954 | 8.711 | 8.818 | 3,115,492 | -0.11(-1.20%) |
Jul 21, 2021 | 8.750 | 9.226 | 8.731 | 8.925 | 3,577,115 | +0.30(+3.49%) |
Jul 20, 2021 | 8.235 | 8.779 | 8.090 | 8.624 | 3,198,846 | +0.38(+4.59%) |
Jul 19, 2021 | 8.556 | 8.692 | 8.143 | 8.245 | 3,044,285 | -0.56(-6.39%) |
Jul 16, 2021 | 9.216 | 9.216 | 8.789 | 8.808 | 1,132,387 | -0.27(-2.99%) |
Jul 15, 2021 | 9.022 | 9.168 | 8.949 | 9.080 | 698,415 | -0.05(-0.53%) |
Jul 14, 2021 | 9.070 | 9.318 | 9.002 | 9.129 | 1,821,240 | +0.17(+1.95%) |
Jul 13, 2021 | 9.109 | 9.182 | 8.871 | 8.954 | 1,521,472 | -0.31(-3.35%) |
Jul 12, 2021 | 9.090 | 9.265 | 8.993 | 9.265 | 1,780,973 | +0.14(+1.49%) |
Jul 09, 2021 | 8.983 | 9.148 | 8.905 | 9.129 | 1,923,380 | +0.34(+3.87%) |
Jul 08, 2021 | 8.672 | 8.983 | 8.488 | 8.789 | 2,375,042 | -0.12(-1.31%) |
Jul 07, 2021 | 9.109 | 9.245 | 8.799 | 8.905 | 2,690,632 | -0.29(-3.17%) |
Jul 06, 2021 | 9.391 | 9.401 | 9.036 | 9.197 | 1,355,259 | -0.22(-2.37%) |
Jul 02, 2021 | 9.527 | 9.537 | 9.381 | 9.420 | 866,762 | -0.14(-1.42%) |
Jul 01, 2021 | 9.459 | 9.634 | 9.440 | 9.556 | 1,201,871 | +0.14(+1.44%) |
Jun 30, 2021 | 9.284 | 9.653 | 9.284 | 9.420 | 1,548,065 | +0.09(+0.94%) |
Jun 29, 2021 | 9.420 | 9.546 | 9.333 | 9.333 | 1,063,615 | -0.10(-1.03%) |
Jun 28, 2021 | 9.653 | 9.809 | 9.216 | 9.430 | 2,017,133 | -0.30(-3.09%) |
Jun 25, 2021 | 9.935 | 9.945 | 9.721 | 9.731 | 2,072,285 | -0.16(-1.57%) |
Jun 24, 2021 | 9.847 | 9.920 | 9.682 | 9.886 | 797,576 | +0.08(+0.79%) |
Jun 23, 2021 | 9.935 | 10.05 | 9.789 | 9.809 | 1,359,957 | -0.08(-0.79%) |
Jun 22, 2021 | 9.906 | 9.935 | 9.741 | 9.886 | 921,826 | -0.02(-0.20%) |
Jun 21, 2021 | 9.770 | 9.925 | 9.663 | 9.906 | 909,031 | +0.25(+2.62%) |
Jun 18, 2021 | 9.760 | 9.935 | 9.609 | 9.653 | 2,170,764 | -0.33(-3.31%) |
Jun 17, 2021 | 10.27 | 10.32 | 9.852 | 9.983 | 1,405,206 | -0.24(-2.37%) |
Jun 16, 2021 | 10.10 | 10.28 | 10.02 | 10.23 | 915,152 | +0.13(+1.25%) |
Jun 15, 2021 | 10.01 | 10.19 | 9.964 | 10.10 | 869,413 | +0.04(+0.39%) |
Jun 14, 2021 | 10.16 | 10.28 | 9.969 | 10.06 | 924,713 | -0.03(-0.29%) |
Jun 11, 2021 | 10.01 | 10.15 | 9.915 | 10.09 | 759,584 | +0.06(+0.58%) |
Jun 10, 2021 | 10.21 | 10.25 | 9.935 | 10.03 | 1,382,960 | -0.13(-1.24%) |
Jun 09, 2021 | 10.43 | 10.52 | 10.14 | 10.16 | 1,981,928 | -0.21(-2.06%) |
Jun 08, 2021 | 10.15 | 10.49 | 10.06 | 10.37 | 1,105,159 | +0.21(+2.10%) |
Jun 07, 2021 | 9.935 | 10.27 | 9.828 | 10.16 | 1,663,144 | +0.28(+2.85%) |
Jun 04, 2021 | 9.789 | 9.896 | 9.716 | 9.877 | 993,050 | +0.10(+0.99%) |
Jun 03, 2021 | 9.935 | 9.935 | 9.750 | 9.779 | 1,608,004 | -0.25(-2.52%) |
Jun 02, 2021 | 9.925 | 10.08 | 9.818 | 10.03 | 2,003,861 | +0.19(+1.97%) |
Jun 01, 2021 | 9.488 | 9.867 | 9.391 | 9.838 | 2,805,264 | +0.44(+4.65%) |
May 28, 2021 | 9.517 | 9.595 | 9.299 | 9.401 | 1,145,148 | -0.01(-0.10%) |
May 27, 2021 | 9.488 | 9.488 | 9.250 | 9.410 | 2,744,426 | +0.02(+0.21%) |
May 26, 2021 | 9.187 | 9.459 | 9.041 | 9.391 | 2,270,248 | +0.25(+2.76%) |
May 25, 2021 | 9.352 | 9.556 | 9.109 | 9.138 | 2,222,580 | -0.13(-1.36%) |
May 24, 2021 | 9.168 | 9.328 | 9.022 | 9.265 | 957,084 | +0.13(+1.38%) |
May 21, 2021 | 9.294 | 9.323 | 9.129 | 9.138 | 1,036,196 | -0.10(-1.05%) |
May 20, 2021 | 9.304 | 9.304 | 8.983 | 9.236 | 1,310,837 | -0.04(-0.42%) |
May 19, 2021 | 9.313 | 9.313 | 9.061 | 9.274 | 1,271,689 | -0.22(-2.35%) |
May 18, 2021 | 9.702 | 9.818 | 9.488 | 9.498 | 1,311,648 | -0.19(-2.00%) |
May 17, 2021 | 9.682 | 9.721 | 9.469 | 9.692 | 1,411,264 | -0.08(-0.80%) |
May 14, 2021 | 9.430 | 9.823 | 9.304 | 9.770 | 2,088,209 | +0.45(+4.79%) |
May 13, 2021 | 9.216 | 9.556 | 9.153 | 9.323 | 3,305,496 | +0.27(+3.00%) |
May 12, 2021 | 9.294 | 9.410 | 9.022 | 9.051 | 1,397,449 | -0.33(-3.52%) |
May 11, 2021 | 9.289 | 9.391 | 9.012 | 9.381 | 2,570,527 | -0.10(-1.02%) |
May 10, 2021 | 9.877 | 9.896 | 9.464 | 9.478 | 1,283,626 | -0.34(-3.46%) |
May 07, 2021 | 9.508 | 9.833 | 9.245 | 9.818 | 1,313,750 | +0.37(+3.91%) |
May 06, 2021 | 9.770 | 10.04 | 9.323 | 9.449 | 2,156,097 | -0.29(-2.99%) |
May 05, 2021 | 9.867 | 9.867 | 9.677 | 9.741 | 1,548,506 | -0.06(-0.59%) |
May 04, 2021 | 10.26 | 10.27 | 9.765 | 9.799 | 2,121,177 | -0.53(-5.17%) |
May 03, 2021 | 10.23 | 10.48 | 10.13 | 10.33 | 2,169,722 | +0.21(+2.11%) |
Apr 30, 2021 | 10.17 | 10.22 | 9.964 | 10.12 | 1,785,420 | -0.19(-1.88%) |
Apr 29, 2021 | 10.32 | 10.40 | 10.10 | 10.31 | 1,744,660 | +0.12(+1.14%) |
Apr 28, 2021 | 10.13 | 10.34 | 9.993 | 10.20 | 3,259,599 | +0.16(+1.55%) |
Apr 27, 2021 | 9.838 | 10.08 | 9.760 | 10.04 | 1,439,069 | +0.17(+1.67%) |
Apr 26, 2021 | 9.954 | 10.08 | 9.828 | 9.877 | 2,261,830 | +0.07(+0.69%) |
Apr 23, 2021 | 9.362 | 9.838 | 9.260 | 9.809 | 2,166,106 | +0.45(+4.77%) |
Apr 22, 2021 | 9.488 | 9.648 | 9.352 | 9.362 | 2,003,732 | -0.11(-1.13%) |
Apr 21, 2021 | 9.245 | 9.571 | 9.119 | 9.469 | 2,668,873 | +0.17(+1.77%) |
Apr 20, 2021 | 9.420 | 9.556 | 9.129 | 9.304 | 2,522,876 | -0.21(-2.24%) |
Apr 19, 2021 | 9.634 | 9.741 | 9.498 | 9.517 | 2,077,772 | -0.17(-1.80%) |
Apr 16, 2021 | 9.818 | 9.867 | 9.682 | 9.692 | 1,341,202 | +0.02(+0.20%) |
Apr 15, 2021 | 9.877 | 9.915 | 9.566 | 9.673 | 1,819,711 | -0.14(-1.39%) |
Apr 14, 2021 | 9.818 | 10.19 | 9.784 | 9.809 | 1,520,840 | +0.06(+0.60%) |
Apr 13, 2021 | 9.741 | 9.794 | 9.478 | 9.750 | 1,856,697 | -0.02(-0.20%) |
Apr 12, 2021 | 9.799 | 9.915 | 9.503 | 9.770 | 1,882,006 | -0.05(-0.49%) |
Apr 09, 2021 | 10.06 | 10.12 | 9.760 | 9.818 | 1,242,143 | -0.17(-1.75%) |
Apr 08, 2021 | 10.16 | 10.25 | 9.862 | 9.993 | 2,517,440 | -0.19(-1.91%) |
Apr 07, 2021 | 10.17 | 10.27 | 10.03 | 10.19 | 1,570,830 | +0.02(+0.19%) |
Apr 06, 2021 | 10.16 | 10.27 | 10.00 | 10.17 | 1,780,389 | +0.02(+0.19%) |
Apr 05, 2021 | 10.35 | 10.41 | 9.964 | 10.15 | 1,941,503 | -0.05(-0.48%) |